KissMeData/029530/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191300	235780050	40850	40850	40850	40850	122
3	20241021	191200	235780050	40850	40850	40850	40850	0
4	20241021	191100	235780050	40850	40850	40850	40850	0
5	20241021	191000	235780050	40850	40850	40850	40850	0
6	20241021	190900	235780050	40850	40850	40850	40850	0
7	20241021	190800	235780050	40850	40850	40850	40850	0
8	20241021	190700	235780050	40850	40850	40850	40850	0
9	20241021	190600	235780050	40850	40850	40850	40850	0
10	20241021	190500	235780050	40850	40850	40850	40850	0
11	20241021	190400	235780050	40850	40850	40850	40850	0
12	20241021	190300	235780050	40850	40850	40850	40850	0
13	20241021	190200	235780050	40850	40850	40850	40850	0
14	20241021	190100	235780050	40850	40850	40850	40850	0
15	20241021	190000	235780050	40850	40850	40850	40850	0
16	20241021	185900	235780050	40850	40850	40850	40850	0
17	20241021	185800	235780050	40850	40850	40850	40850	0
18	20241021	185700	235780050	40850	40850	40850	40850	0
19	20241021	185600	235780050	40850	40850	40850	40850	0
20	20241021	185500	235780050	40850	40850	40850	40850	0
21	20241021	185400	235780050	40850	40850	40850	40850	0
22	20241021	185300	235780050	40850	40850	40850	40850	0
23	20241021	185200	235780050	40850	40850	40850	40850	0
24	20241021	185100	235780050	40850	40850	40850	40850	0
25	20241021	185000	235780050	40850	40850	40850	40850	0
26	20241021	184900	235780050	40850	40850	40850	40850	0
27	20241021	184800	235780050	40850	40850	40850	40850	0
28	20241021	184700	235780050	40850	40850	40850	40850	0
29	20241021	184600	235780050	40850	40850	40850	40850	0
30	20241021	184500	235780050	40850	40850	40850	40850	0
31	20241021	184400	235780050	40850	40850	40850	40850	0
32	20241021	184300	235780050	40850	40850	40850	40850	122
33	20241021	184200	235780050	40850	40850	40850	40850	0
34	20241021	184100	235780050	40850	40850	40850	40850	0
35	20241021	184000	235780050	40850	40850	40850	40850	0
36	20241021	183900	235780050	40850	40850	40850	40850	0
37	20241021	183800	235780050	40850	40850	40850	40850	0
38	20241021	183700	235780050	40850	40850	40850	40850	0
39	20241021	183600	235780050	40850	40850	40850	40850	0
40	20241021	183500	235780050	40850	40850	40850	40850	0
41	20241021	183400	235780050	40850	40850	40850	40850	0
42	20241021	183300	235780050	40850	40850	40850	40850	0
43	20241021	183200	235780050	40850	40850	40850	40850	0
44	20241021	183100	235780050	40850	40850	40850	40850	0
45	20241021	183000	235780050	40850	40850	40850	40850	0
46	20241021	182900	235780050	40850	40850	40850	40850	0
47	20241021	182800	235780050	40850	40850	40850	40850	0
48	20241021	182700	235780050	40850	40850	40850	40850	0
49	20241021	182600	235780050	40850	40850	40850	40850	0
50	20241021	182500	235780050	40850	40850	40850	40850	0
51	20241021	182400	235780050	40850	40850	40850	40850	0
52	20241021	182300	235780050	40850	40850	40850	40850	0
53	20241021	182200	235780050	40850	40850	40850	40850	0
54	20241021	182100	235780050	40850	40850	40850	40850	0
55	20241021	182000	235780050	40850	40850	40850	40850	0
56	20241021	181900	235780050	40850	40850	40850	40850	0
57	20241021	181800	235780050	40850	40850	40850	40850	0
58	20241021	181700	235780050	40850	40850	40850	40850	0
59	20241021	181600	235780050	40850	40850	40850	40850	0
60	20241021	181500	235780050	40850	40850	40850	40850	0
61	20241021	181400	235780050	40850	40850	40850	40850	0
62	20241021	181300	235780050	40850	40850	40850	40850	122
63	20241021	181200	235780050	40850	40850	40850	40850	0
64	20241021	181100	235780050	40850	40850	40850	40850	0
65	20241021	181000	235780050	40850	40850	40850	40850	0
66	20241021	180900	235780050	40850	40850	40850	40850	0
67	20241021	180800	235780050	40850	40850	40850	40850	0
68	20241021	180700	235780050	40850	40850	40850	40850	0
69	20241021	180600	235780050	40850	40850	40850	40850	0
70	20241021	180500	235780050	40850	40850	40850	40850	0
71	20241021	180400	235780050	40850	40850	40850	40850	0
72	20241021	180300	235780050	40850	40850	40850	40850	0
73	20241021	180200	235780050	40850	40850	40850	40850	0
74	20241021	180100	235780050	40850	40850	40850	40850	0
75	20241021	180000	235780050	40850	40850	40850	40850	0
76	20241021	175900	235780050	40850	40850	40850	40850	0
77	20241021	175800	235780050	40850	40850	40850	40850	0
78	20241021	175700	235780050	40850	40850	40850	40850	0
79	20241021	175600	235780050	40850	40850	40850	40850	0
80	20241021	175500	235780050	40850	40850	40850	40850	0
81	20241021	175400	235780050	40850	40850	40850	40850	0
82	20241021	175300	235780050	40850	40850	40850	40850	0
83	20241021	175200	235780050	40850	40850	40850	40850	0
84	20241021	175100	235780050	40850	40850	40850	40850	0
85	20241021	175000	235780050	40850	40850	40850	40850	0
86	20241021	174900	235780050	40850	40850	40850	40850	0
87	20241021	174800	235780050	40850	40850	40850	40850	0
88	20241021	174700	235780050	40850	40850	40850	40850	0
89	20241021	174600	235780050	40850	40850	40850	40850	0
90	20241021	174500	235780050	40850	40850	40850	40850	0
91	20241021	174400	235780050	40850	40850	40850	40850	0
92	20241021	174300	235780050	40850	40850	40850	40850	122
93	20241021	174200	235780050	40850	40850	40850	40850	0
94	20241021	174100	235780050	40850	40850	40850	40850	0
95	20241021	174000	235780050	40850	40850	40850	40850	0
96	20241021	173900	235780050	40850	40850	40850	40850	0
97	20241021	173800	235780050	40850	40850	40850	40850	0
98	20241021	173700	235780050	40850	40850	40850	40850	0
99	20241021	173600	235780050	40850	40850	40850	40850	0
100	20241021	173500	235780050	40850	40850	40850	40850	0
101	20241021	173400	235780050	40850	40850	40850	40850	0
102	20241021	173300	235780050	40850	40850	40850	40850	0
103	20241021	173200	235780050	40850	40850	40850	40850	0
104	20241021	173100	235780050	40850	40850	40850	40850	0
105	20241021	173000	235780050	40850	40850	40850	40850	0
106	20241021	172900	235780050	40850	40850	40850	40850	0
107	20241021	172800	235780050	40850	40850	40850	40850	0
108	20241021	172700	235780050	40850	40850	40850	40850	0
109	20241021	172600	235780050	40850	40850	40850	40850	0
110	20241021	172500	235780050	40850	40850	40850	40850	0
111	20241021	172400	235780050	40850	40850	40850	40850	0
112	20241021	172300	235780050	40850	40850	40850	40850	0
113	20241021	172200	235780050	40850	40850	40850	40850	0
114	20241021	172100	235780050	40850	40850	40850	40850	0
115	20241021	172000	235780050	40850	40850	40850	40850	0
116	20241021	171900	235780050	40850	40850	40850	40850	0
117	20241021	171800	235780050	40850	40850	40850	40850	0
118	20241021	171700	235780050	40850	40850	40850	40850	0
119	20241021	171600	235780050	40850	40850	40850	40850	0
120	20241021	171500	235780050	40850	40850	40850	40850	0
121	20241021	171400	235780050	40850	40850	40850	40850	0
122	20241021	171300	235780050	40850	40850	40850	40850	122
123	20241021	171200	235780050	40850	40850	40850	40850	0
124	20241021	171100	235780050	40850	40850	40850	40850	0
125	20241021	171000	235780050	40850	40850	40850	40850	0
126	20241021	170900	235780050	40850	40850	40850	40850	0
127	20241021	170800	235780050	40850	40850	40850	40850	0
128	20241021	170700	235780050	40850	40850	40850	40850	0
129	20241021	170600	235780050	40850	40850	40850	40850	0
130	20241021	170500	235780050	40850	40850	40850	40850	0
131	20241021	170400	235780050	40850	40850	40850	40850	0
132	20241021	170300	235780050	40850	40850	40850	40850	0
133	20241021	170200	235780050	40850	40850	40850	40850	0
134	20241021	170100	235780050	40850	40850	40850	40850	0
135	20241021	170000	235780050	40850	40850	40850	40850	0
136	20241021	165900	235780050	40850	40850	40850	40850	0
137	20241021	165800	235780050	40850	40850	40850	40850	0
138	20241021	165700	235780050	40850	40850	40850	40850	0
139	20241021	165600	235780050	40850	40850	40850	40850	0
140	20241021	165500	235780050	40850	40850	40850	40850	0
141	20241021	165400	235780050	40850	40850	40850	40850	0
142	20241021	165300	235780050	40850	40850	40850	40850	0
143	20241021	165200	235780050	40850	40850	40850	40850	0
144	20241021	165100	235780050	40850	40850	40850	40850	0
145	20241021	165000	235780050	40850	40850	40850	40850	0
146	20241021	164900	235780050	40850	40850	40850	40850	0
147	20241021	164800	235780050	40850	40850	40850	40850	0
148	20241021	164700	235780050	40850	40850	40850	40850	0
149	20241021	164600	235780050	40850	40850	40850	40850	0
150	20241021	164500	235780050	40850	40850	40850	40850	0
151	20241021	164400	235780050	40850	40850	40850	40850	0
152	20241021	164300	235780050	40850	40850	40850	40850	122
153	20241021	164200	235780050	40850	40850	40850	40850	0
154	20241021	164100	235780050	40850	40850	40850	40850	0
155	20241021	164000	235780050	40850	40850	40850	40850	0
156	20241021	163900	235780050	40850	40850	40850	40850	0
157	20241021	163800	235780050	40850	40850	40850	40850	0
158	20241021	163700	235780050	40850	40850	40850	40850	0
159	20241021	163600	235780050	40850	40850	40850	40850	0
160	20241021	163500	235780050	40850	40850	40850	40850	0
161	20241021	163400	235780050	40850	40850	40850	40850	0
162	20241021	163300	235780050	40850	40850	40850	40850	0
163	20241021	163200	235780050	40850	40850	40850	40850	0
164	20241021	163100	235780050	40850	40850	40850	40850	0
165	20241021	163000	235780050	40850	40850	40850	40850	0
166	20241021	162900	235780050	40850	40850	40850	40850	0
167	20241021	162800	235780050	40850	40850	40850	40850	0
168	20241021	162700	235780050	40850	40850	40850	40850	0
169	20241021	162600	235780050	40850	40850	40850	40850	0
170	20241021	162500	235780050	40850	40850	40850	40850	0
171	20241021	162400	235780050	40850	40850	40850	40850	0
172	20241021	162300	235780050	40850	40850	40850	40850	0
173	20241021	162200	235780050	40850	40850	40850	40850	0
174	20241021	162100	235780050	40850	40850	40850	40850	0
175	20241021	162000	235780050	40850	40850	40850	40850	0
176	20241021	161900	235780050	40850	40850	40850	40850	0
177	20241021	161800	235780050	40850	40850	40850	40850	0
178	20241021	161700	235780050	40850	40850	40850	40850	0
179	20241021	161600	235780050	40850	40850	40850	40850	0
180	20241021	161500	235780050	40850	40850	40850	40850	0
181	20241021	161400	235780050	40850	40850	40850	40850	0
182	20241021	161300	235780050	40850	40850	40850	40850	122
183	20241021	161200	235780050	40850	40850	40850	40850	0
184	20241021	161100	235780050	40850	40850	40850	40850	0
185	20241021	161000	235780050	40850	40850	40850	40850	0
186	20241021	160900	235780050	40850	40850	40850	40850	0
187	20241021	160800	235780050	40850	40850	40850	40850	0
188	20241021	160700	235780050	40850	40850	40850	40850	0
189	20241021	160600	235780050	40850	40850	40850	40850	0
190	20241021	160500	235780050	40850	40850	40850	40850	0
191	20241021	160400	235780050	40850	40850	40850	40850	0
192	20241021	160300	235780050	40850	40850	40850	40850	0
193	20241021	160200	235780050	40850	40850	40850	40850	0
194	20241021	160100	235780050	40850	40850	40850	40850	0
195	20241021	160000	235780050	40850	40850	40850	40850	0
196	20241021	155900	235780050	40850	40850	40850	40850	0
197	20241021	155800	235780050	40850	40850	40850	40850	0
198	20241021	155700	235780050	40850	40850	40850	40850	0
199	20241021	155600	235780050	40850	40850	40850	40850	0
200	20241021	155500	235780050	40850	40850	40850	40850	0
201	20241021	155400	235780050	40850	40850	40850	40850	0
202	20241021	155300	235780050	40850	40850	40850	40850	0
203	20241021	155200	235780050	40850	40850	40850	40850	0
204	20241021	155100	235780050	40850	40850	40850	40850	0
205	20241021	155000	235780050	40850	40850	40850	40850	0
206	20241021	154900	235780050	40850	40850	40850	40850	0
207	20241021	154800	235780050	40850	40850	40850	40850	0
208	20241021	154700	235780050	40850	40850	40850	40850	0
209	20241021	154600	235780050	40850	40850	40850	40850	0
210	20241021	154500	235780050	40850	40850	40850	40850	0
211	20241021	154400	235780050	40850	40850	40850	40850	0
212	20241021	154300	235780050	40850	40850	40850	40850	122
213	20241021	154200	235780050	40850	40850	40850	40850	0
214	20241021	154100	235780050	40850	40850	40850	40850	0
215	20241021	154000	235780050	40850	40850	40850	40850	0
216	20241021	153900	235780050	40850	40850	40850	40850	0
217	20241021	153800	235780050	40850	40850	40850	40850	0
218	20241021	153700	235780050	40850	40850	40850	40850	0
219	20241021	153600	235780050	40850	40850	40850	40850	0
220	20241021	153500	235780050	40850	40850	40850	40850	0
221	20241021	153400	235780050	40850	40850	40850	40850	0
222	20241021	153300	235780050	40850	40850	40850	40850	0
223	20241021	153200	235780050	40850	40850	40850	40850	0
224	20241021	153100	235780050	40850	40850	40850	40850	0
225	20241021	153000	235780050	40850	40850	40850	40850	122
226	20241021	152900	230796350	40550	40550	40550	40550	0
227	20241021	152800	230796350	40550	40550	40550	40550	0
228	20241021	152700	230796350	40550	40550	40550	40550	0
229	20241021	152600	230796350	40550	40550	40550	40550	0
230	20241021	152500	230796350	40550	40550	40550	40550	0
231	20241021	152400	230796350	40550	40550	40550	40550	0
232	20241021	152300	230796350	40550	40550	40550	40550	0
233	20241021	152200	230796350	40550	40550	40550	40550	0
234	20241021	152100	230796350	40550	40550	40550	40550	0
235	20241021	152000	230796350	40550	40550	40550	40550	0
236	20241021	151900	230796350	40550	40750	40750	40550	7
237	20241021	151800	230511850	40750	40750	40750	40750	5
238	20241021	151700	230308100	40750	40750	40750	40750	5
239	20241021	151600	230104350	40750	40750	40750	40750	3
240	20241021	151500	229982100	40750	40750	40750	40750	0
241	20241021	151400	229982100	40750	40750	40750	40750	7
242	20241021	151300	229696850	40700	40700	40700	40700	0
243	20241021	151200	229696850	40700	40700	40700	40700	5
244	20241021	151100	229493350	40700	40700	40700	40700	0
245	20241021	151000	229493350	40700	40650	40700	40650	6
246	20241021	150900	229249200	40700	40600	40700	40600	74
247	20241021	150800	226244700	40600	40600	40600	40600	0
248	20241021	150700	226244700	40600	40600	40600	40600	5
249	20241021	150600	226041700	40600	40600	40600	40600	0
250	20241021	150500	226041700	40600	40600	40600	40600	13
251	20241021	150400	225513900	40600	40600	40600	40600	0
252	20241021	150300	225513900	40600	40600	40600	40600	5
253	20241021	150200	225310900	40500	40500	40500	40500	70
254	20241021	150100	222475900	40550	40550	40550	40550	0
255	20241021	150000	222475900	40550	40550	40550	40550	8
256	20241021	145900	222151500	40600	40600	40600	40600	0
257	20241021	145800	222151500	40600	40600	40600	40600	0
258	20241021	145700	222151500	40600	40600	40600	40600	1
259	20241021	145600	222110900	40600	40600	40600	40600	0
260	20241021	145500	222110900	40600	40600	40600	40600	0
261	20241021	145400	222110900	40600	40600	40600	40600	0
262	20241021	145300	222110900	40600	40600	40600	40600	0
263	20241021	145200	222110900	40600	40600	40600	40600	0
264	20241021	145100	222110900	40600	40600	40600	40600	0
265	20241021	145000	222110900	40600	40600	40600	40600	0
266	20241021	144900	222110900	40600	40600	40600	40600	30
267	20241021	144800	220892900	40600	40600	40600	40600	0
268	20241021	144700	220892900	40600	40600	40600	40600	0
269	20241021	144600	220892900	40600	40600	40600	40600	0
270	20241021	144500	220892900	40600	40600	40600	40600	5
271	20241021	144400	220689900	40600	40600	40600	40600	0
272	20241021	144300	220689900	40600	40600	40600	40600	0
273	20241021	144200	220689900	40600	40600	40600	40600	0
274	20241021	144100	220689900	40600	40600	40600	40600	0
275	20241021	144000	220689900	40600	40600	40600	40600	0
276	20241021	143900	220689900	40600	40600	40600	40600	100
277	20241021	143800	216629900	40550	40550	40550	40550	0
278	20241021	143700	216629900	40550	40550	40550	40550	0
279	20241021	143600	216629900	40550	40550	40550	40550	24
280	20241021	143500	215656700	40600	40600	40600	40600	1
281	20241021	143400	215616100	40600	40600	40600	40600	75
282	20241021	143300	212571100	40650	40650	40650	40650	0
283	20241021	143200	212571100	40650	40750	40750	40650	334
284	20241021	143100	198964600	40750	40750	40750	40750	0
285	20241021	143000	198964600	40750	40750	40750	40750	0
286	20241021	142900	198964600	40750	40750	40750	40750	228
287	20241021	142800	189673600	40750	40750	40750	40750	2
288	20241021	142700	189592100	40700	40700	40700	40700	0
289	20241021	142600	189592100	40700	40700	40700	40700	0
290	20241021	142500	189592100	40700	40700	40700	40700	0
291	20241021	142400	189592100	40700	40750	40750	40700	146
292	20241021	142300	183644550	40750	40750	40750	40750	0
293	20241021	142200	183644550	40750	40750	40750	40750	0
294	20241021	142100	183644550	40750	40750	40750	40750	84
295	20241021	142000	180221550	40750	40750	40750	40750	0
296	20241021	141900	180221550	40750	40750	40750	40750	0
297	20241021	141800	180221550	40750	40750	40750	40750	0
298	20241021	141700	180221550	40750	40750	40750	40750	0
299	20241021	141600	180221550	40750	40750	40750	40750	28
300	20241021	141500	179080550	40800	40800	40800	40800	0
301	20241021	141400	179080550	40800	40800	40800	40800	0
302	20241021	141300	179080550	40800	40800	40800	40800	0
303	20241021	141200	179080550	40800	40800	40800	40800	7
304	20241021	141100	178794950	40800	40800	40800	40800	0
305	20241021	141000	178794950	40800	40800	40800	40800	0
306	20241021	140900	178794950	40800	40800	40800	40800	0
307	20241021	140800	178794950	40800	40800	40800	40800	0
308	20241021	140700	178794950	40800	40800	40800	40800	6
309	20241021	140600	178550150	40800	40800	40800	40800	0
310	20241021	140500	178550150	40800	40800	40800	40800	0
311	20241021	140400	178550150	40800	40800	40800	40800	0
312	20241021	140300	178550150	40800	40800	40800	40800	0
313	20241021	140200	178550150	40800	40800	40800	40800	0
314	20241021	140100	178550150	40800	40800	40800	40800	11
315	20241021	140000	178101350	40800	40800	40800	40800	8
316	20241021	135900	177774950	40750	40800	40800	40750	40
317	20241021	135800	176144150	40800	40800	40800	40800	0
318	20241021	135700	176144150	40800	40800	40800	40800	0
319	20241021	135600	176144150	40800	40800	40800	40800	16
320	20241021	135500	175491350	40800	40800	40800	40800	100
321	20241021	135400	171411350	40800	40800	40800	40800	0
322	20241021	135300	171411350	40800	40800	40800	40800	16
323	20241021	135200	170758550	40800	40800	40800	40800	0
324	20241021	135100	170758550	40800	40800	40800	40800	16
325	20241021	135000	170105750	40750	40750	40750	40750	0
326	20241021	134900	170105750	40750	40750	40750	40750	10
327	20241021	134800	169698250	40750	40800	40800	40750	44
328	20241021	134700	167904450	40750	40750	40750	40750	0
329	20241021	134600	167904450	40750	40750	40750	40750	12
330	20241021	134500	167415450	40800	40800	40800	40800	16
331	20241021	134400	166762650	40800	40800	40800	40800	0
332	20241021	134300	166762650	40800	40800	40800	40800	6
333	20241021	134200	166517850	40800	40800	40800	40800	21
334	20241021	134100	165661050	40800	40800	40800	40800	0
335	20241021	134000	165661050	40800	40800	40800	40800	0
336	20241021	133900	165661050	40800	40800	40800	40800	16
337	20241021	133800	165008250	40800	40800	40800	40800	0
338	20241021	133700	165008250	40800	40800	40800	40800	16
339	20241021	133600	164355450	40800	40800	40800	40800	0
340	20241021	133500	164355450	40800	40800	40800	40800	0
341	20241021	133400	164355450	40800	40750	40800	40750	44
342	20241021	133300	162561650	40800	40800	40800	40800	0
343	20241021	133200	162561650	40800	40800	40800	40800	0
344	20241021	133100	162561650	40800	40800	40800	40800	16
345	20241021	133000	161908850	40800	40800	40800	40800	0
346	20241021	132900	161908850	40800	40800	40800	40800	0
347	20241021	132800	161908850	40800	40800	40800	40800	16
348	20241021	132700	161256050	40800	40800	40800	40800	0
349	20241021	132600	161256050	40800	40800	40800	40800	16
350	20241021	132500	160603250	40800	40800	40800	40800	8
351	20241021	132400	160276850	40850	40850	40850	40850	0
352	20241021	132300	160276850	40850	40850	40850	40850	15
353	20241021	132200	159664100	40850	40850	40850	40850	0
354	20241021	132100	159664100	40850	40850	40850	40850	0
355	20241021	132000	159664100	40850	40900	40900	40850	99
356	20241021	131900	155619150	40900	40900	40900	40900	0
357	20241021	131800	155619150	40900	40900	40900	40900	50
358	20241021	131700	153574150	40900	40900	40900	40900	16
359	20241021	131600	152919750	40900	40900	40900	40900	7
360	20241021	131500	152633450	40900	40900	40900	40900	0
361	20241021	131400	152633450	40900	40900	40900	40900	16
362	20241021	131300	151979050	40900	40900	40900	40900	0
363	20241021	131200	151979050	40900	40900	40900	40900	16
364	20241021	131100	151324650	40900	40900	40900	40900	0
365	20241021	131000	151324650	40900	40900	40900	40900	0
366	20241021	130900	151324650	40900	40900	40900	40900	68
367	20241021	130800	148543450	40800	40800	40800	40800	0
368	20241021	130700	148543450	40800	40800	40800	40800	0
369	20241021	130600	148543450	40800	40800	40800	40800	0
370	20241021	130500	148543450	40800	40800	40800	40800	203
371	20241021	130400	140261050	40800	40800	40800	40800	0
372	20241021	130300	140261050	40800	40800	40800	40800	16
373	20241021	130200	139608250	40700	40700	40700	40700	0
374	20241021	130100	139608250	40700	40700	40700	40700	0
375	20241021	130000	139608250	40700	40800	40800	40700	263
376	20241021	125900	128881000	40800	40800	40800	40800	0
377	20241021	125800	128881000	40800	40800	40800	40800	16
378	20241021	125700	128228200	40800	40800	40800	40800	0
379	20241021	125600	128228200	40800	40800	40800	40800	0
380	20241021	125500	128228200	40800	40800	40800	40800	16
381	20241021	125400	127575400	40800	40800	40800	40800	0
382	20241021	125300	127575400	40800	40800	40800	40800	0
383	20241021	125200	127575400	40800	40800	40800	40800	17
384	20241021	125100	126881800	40800	40800	40800	40800	0
385	20241021	125000	126881800	40800	40800	40800	40800	0
386	20241021	124900	126881800	40800	40800	40800	40800	17
387	20241021	124800	126188200	40750	40750	40750	40750	0
388	20241021	124700	126188200	40750	40750	40750	40750	24
389	20241021	124600	125210200	40750	40750	40750	40750	0
390	20241021	124500	125210200	40750	40750	40750	40750	10
391	20241021	124400	124802700	40800	40800	40800	40800	15
392	20241021	124300	124190700	40800	40800	40800	40800	0
393	20241021	124200	124190700	40800	40800	40800	40800	1
394	20241021	124100	124149900	40800	40800	40800	40800	16
395	20241021	124000	123497100	40800	40850	40850	40800	24
396	20241021	123900	122516800	40850	40850	40850	40850	0
397	20241021	123800	122516800	40850	40850	40850	40850	0
398	20241021	123700	122516800	40850	40850	40850	40850	30
399	20241021	123600	121291300	40900	40900	40900	40900	0
400	20241021	123500	121291300	40900	40900	40900	40900	16
401	20241021	123400	120636900	40900	40900	40900	40900	0
402	20241021	123300	120636900	40900	40900	40900	40900	0
403	20241021	123200	120636900	40900	40900	40900	40900	16
404	20241021	123100	119982500	40900	40900	40900	40900	0
405	20241021	123000	119982500	40900	40900	40900	40900	16
406	20241021	122900	119328100	40900	40900	40900	40900	0
407	20241021	122800	119328100	40900	40900	40900	40900	0
408	20241021	122700	119328100	40900	40900	40900	40900	16
409	20241021	122600	118673700	40850	40850	40850	40850	0
410	20241021	122500	118673700	40850	40850	40850	40850	0
411	20241021	122400	118673700	40850	40850	40850	40850	0
412	20241021	122300	118673700	40850	40850	40850	40850	0
413	20241021	122200	118673700	40850	40850	40850	40850	22
414	20241021	122100	117775000	40900	40900	40900	40900	16
415	20241021	122000	117120600	40850	40850	40850	40850	0
416	20241021	121900	117120600	40850	40850	40850	40850	1
417	20241021	121800	117079750	40800	40850	40850	40800	53
418	20241021	121700	114916250	40850	40850	40850	40850	0
419	20241021	121600	114916250	40850	40850	40850	40850	0
420	20241021	121500	114916250	40850	40850	40850	40850	0
421	20241021	121400	114916250	40850	40850	40850	40850	0
422	20241021	121300	114916250	40850	40900	40900	40850	45
423	20241021	121200	113077200	40900	40900	40900	40900	0
424	20241021	121100	113077200	40900	40900	40900	40900	0
425	20241021	121000	113077200	40900	40900	40900	40900	16
426	20241021	120900	112422800	40900	40900	40900	40900	0
427	20241021	120800	112422800	40900	40900	40900	40900	0
428	20241021	120700	112422800	40900	40900	40900	40900	16
429	20241021	120600	111768400	40850	40850	40850	40850	0
430	20241021	120500	111768400	40850	40850	40850	40850	0
431	20241021	120400	111768400	40850	40850	40850	40850	0
432	20241021	120300	111768400	40850	40850	40850	40850	0
433	20241021	120200	111768400	40850	40850	40850	40850	16
434	20241021	120100	111114800	40800	40800	40800	40800	0
435	20241021	120000	111114800	40800	40850	40850	40800	46
436	20241021	115900	109236700	40900	40950	40950	40900	17
437	20241021	115800	108540600	40950	40950	40950	40950	0
438	20241021	115700	108540600	40950	40950	40950	40950	0
439	20241021	115600	108540600	40950	40950	40950	40950	16
440	20241021	115500	107885400	40900	40900	40900	40900	22
441	20241021	115400	106985600	40900	40900	40900	40900	0
442	20241021	115300	106985600	40900	40900	40900	40900	0
443	20241021	115200	106985600	40900	40900	40900	40900	0
444	20241021	115100	106985600	40900	40900	40900	40900	16
445	20241021	115000	106331200	40900	40900	40900	40900	24
446	20241021	114900	105349600	40900	40900	40900	40900	0
447	20241021	114800	105349600	40900	40900	40900	40900	0
448	20241021	114700	105349600	40900	40900	40900	40900	0
449	20241021	114600	105349600	40900	40900	40900	40900	0
450	20241021	114500	105349600	40900	40900	40900	40900	16
451	20241021	114400	104695200	40900	40900	40900	40900	0
452	20241021	114300	104695200	40900	40900	40900	40900	0
453	20241021	114200	104695200	40900	40900	40900	40900	16
454	20241021	114100	104040800	40850	40900	40900	40850	41
455	20241021	114000	102364800	40950	40950	40950	40950	1
456	20241021	113900	102323850	40950	40950	40950	40950	16
457	20241021	113800	101668650	40950	40950	40950	40950	2
458	20241021	113700	101586750	40900	40900	40900	40900	0
459	20241021	113600	101586750	40900	40900	40900	40900	24
460	20241021	113500	100605150	40900	40900	40900	40900	0
461	20241021	113400	100605150	40900	40900	40900	40900	0
462	20241021	113300	100605150	40900	40900	40900	40900	0
463	20241021	113200	100605150	40900	40900	40900	40900	0
464	20241021	113100	100605150	40900	40900	40900	40900	82
465	20241021	113000	97251350	40950	40950	40950	40950	0
466	20241021	112900	97251350	40950	40950	40950	40950	0
467	20241021	112800	97251350	40950	40950	40950	40950	16
468	20241021	112700	96596150	40950	40950	40950	40950	6
469	20241021	112600	96350450	40950	40950	40950	40950	0
470	20241021	112500	96350450	40950	40950	40950	40950	15
471	20241021	112400	95736200	40950	40950	40950	40950	0
472	20241021	112300	95736200	40950	40950	40950	40950	23
473	20241021	112200	94794350	40950	40950	40950	40950	0
474	20241021	112100	94794350	40950	40950	40950	40950	0
475	20241021	112000	94794350	40950	40950	40950	40950	16
476	20241021	111900	94139150	40950	40950	40950	40950	23
477	20241021	111800	93197300	40950	40950	40950	40950	0
478	20241021	111700	93197300	40950	40950	40950	40950	16
479	20241021	111600	92542100	40950	40950	40950	40950	1
480	20241021	111500	92501150	40950	40950	40950	40950	0
481	20241021	111400	92501150	40950	40950	40950	40950	23
482	20241021	111300	91559300	40950	40950	40950	40950	0
483	20241021	111200	91559300	40950	40950	40950	40950	16
484	20241021	111100	90904100	40900	40900	40900	40900	0
485	20241021	111000	90904100	40900	40900	40900	40900	0
486	20241021	110900	90904100	40900	40950	40950	40900	39
487	20241021	110800	89307850	40950	40950	40950	40950	0
488	20241021	110700	89307850	40950	40950	40950	40950	0
489	20241021	110600	89307850	40950	40950	40950	40950	16
490	20241021	110500	88652650	40950	40950	40950	40950	7
491	20241021	110400	88366000	40950	40950	40950	40950	0
492	20241021	110300	88366000	40950	40950	40950	40950	16
493	20241021	110200	87710800	40950	40950	40950	40950	0
494	20241021	110100	87710800	40950	40950	40950	40950	0
495	20241021	110000	87710800	40950	40950	40950	40950	16
496	20241021	105900	87055600	40950	40950	40950	40950	0
497	20241021	105800	87055600	40950	40950	40950	40950	16
498	20241021	105700	86400400	40900	40900	40900	40900	0
499	20241021	105600	86400400	40900	40900	40900	40900	0
500	20241021	105500	86400400	40900	40900	40900	40900	3
501	20241021	105400	86277700	40850	40850	40850	40850	12
502	20241021	105300	85787500	40900	40900	40900	40900	8
503	20241021	105200	85460300	40900	40900	40900	40900	1
504	20241021	105100	85419400	40800	40800	40800	40800	0
505	20241021	105000	85419400	40800	40800	40800	40800	0
506	20241021	104900	85419400	40800	40950	40950	40800	91
507	20241021	104800	81699600	40900	40900	40900	40900	0
508	20241021	104700	81699600	40900	40900	40950	40900	29
509	20241021	104600	80513200	40950	40950	40950	40950	15
510	20241021	104500	79898950	40950	40950	40950	40950	0
511	20241021	104400	79898950	40950	40950	40950	40950	16
512	20241021	104300	79243750	40950	40950	40950	40950	0
513	20241021	104200	79243750	40950	40950	40950	40950	0
514	20241021	104100	79243750	40950	40950	40950	40950	16
515	20241021	104000	78588550	40900	40900	40900	40900	0
516	20241021	103900	78588550	40900	40900	40900	40900	1
517	20241021	103800	78547650	40950	40950	40950	40950	16
518	20241021	103700	77892450	40950	40950	40950	40950	0
519	20241021	103600	77892450	40950	40950	40950	40950	0
520	20241021	103500	77892450	40950	40950	40950	40950	16
521	20241021	103400	77237250	40850	40850	40850	40850	0
522	20241021	103300	77237250	40850	40850	40850	40850	0
523	20241021	103200	77237250	40850	40950	40950	40850	69
524	20241021	103100	74416000	40950	40950	40950	40950	0
525	20241021	103000	74416000	40950	40950	40950	40950	16
526	20241021	102900	73760800	40950	40950	40950	40950	0
527	20241021	102800	73760800	40950	40950	40950	40950	0
528	20241021	102700	73760800	40950	40950	40950	40950	16
529	20241021	102600	73105600	40900	40900	40900	40900	0
530	20241021	102500	73105600	40900	40900	40900	40900	0
531	20241021	102400	73105600	40900	40900	40900	40900	0
532	20241021	102300	73105600	40900	40900	40900	40900	19
533	20241021	102200	72328500	40950	40950	40950	40950	0
534	20241021	102100	72328500	40950	40950	40950	40950	26
535	20241021	102000	71263800	41000	41000	41000	41000	0
536	20241021	101900	71263800	41000	41000	41000	41000	0
537	20241021	101800	71263800	41000	41000	41000	41000	0
538	20241021	101700	71263800	41000	41000	41000	41000	0
539	20241021	101600	71263800	41000	41050	41050	40900	98
540	20241021	101500	67246750	41050	41050	41050	41050	0
541	20241021	101400	67246750	41050	41050	41050	41050	0
542	20241021	101300	67246750	41050	41050	41050	41050	16
543	20241021	101200	66589950	41050	41050	41050	41050	0
544	20241021	101100	66589950	41050	41050	41050	41050	0
545	20241021	101000	66589950	41050	41000	41050	41000	29
546	20241021	100900	65400150	41000	41000	41000	41000	1
547	20241021	100800	65359150	41000	41000	41000	41000	10
548	20241021	100700	64949150	40900	40900	40900	40900	12
549	20241021	100600	64458350	40900	40900	40900	40900	0
550	20241021	100500	64458350	40900	40900	40900	40900	0
551	20241021	100400	64458350	40900	40900	40900	40900	2
552	20241021	100300	64376550	40700	40700	40700	40700	0
553	20241021	100200	64376550	40700	40700	40700	40700	0
554	20241021	100100	64376550	40700	40800	40800	40700	136
555	20241021	100000	58834150	40850	40950	40950	40850	2
556	20241021	095900	58752350	40850	40850	40850	40850	82
557	20241021	095800	55402650	40850	40850	40850	40850	0
558	20241021	095700	55402650	40850	40850	40850	40850	0
559	20241021	095600	55402650	40850	40900	40950	40850	67
560	20241021	095500	52662200	41000	41000	41000	41000	10
561	20241021	095400	52252200	41050	41100	41100	41050	29
562	20241021	095300	51061250	41050	41050	41100	41050	10
563	20241021	095200	50650650	41000	41000	41000	41000	1
564	20241021	095100	50609650	41000	41000	41050	41000	59
565	20241021	095000	48189000	41000	40900	41000	40900	31
566	20241021	094900	46919250	40950	40950	40950	40950	20
567	20241021	094800	46100250	40950	40950	40950	40950	0
568	20241021	094700	46100250	40950	40950	40950	40950	0
569	20241021	094600	46100250	40950	40950	40950	40950	69
570	20241021	094500	43274700	40950	40900	40950	40900	2
571	20241021	094400	43192850	40800	40800	40800	40800	0
572	20241021	094300	43192850	40800	40900	40900	40800	387
573	20241021	094200	27369650	40850	40850	40850	40850	0
574	20241021	094100	27369650	40850	40850	40850	40850	31
575	20241021	094000	26103300	40800	40800	40800	40800	74
576	20241021	093900	23084100	40800	40800	40800	40800	18
577	20241021	093800	22349700	40750	40750	40750	40750	0
578	20241021	093700	22349700	40750	40800	40800	40750	26
579	20241021	093600	21289400	40800	40800	40800	40800	0
580	20241021	093500	21289400	40800	40750	40800	40750	4
581	20241021	093400	21126300	40800	40800	40800	40800	0
582	20241021	093300	21126300	40800	40800	40800	40800	1
583	20241021	093200	21085500	40900	40900	40900	40900	0
584	20241021	093100	21085500	40900	40750	40900	40750	18
585	20241021	093000	20351700	40700	40700	40700	40700	47
586	20241021	092900	18438800	40750	40750	40800	40750	75
587	20241021	092800	15379500	40650	40700	40750	40650	127
588	20241021	092700	10211850	40700	40700	40700	40700	0
589	20241021	092600	10211850	40700	40700	40700	40700	54
590	20241021	092500	8014050	40750	40700	40750	40700	35
591	20241021	092400	6588800	40700	40700	40700	40700	0
592	20241021	092300	6588800	40700	40700	40700	40700	3
593	20241021	092200	6466700	40700	40700	40700	40700	0
594	20241021	092100	6466700	40700	40700	40700	40700	0
595	20241021	092000	6466700	40700	40700	40700	40700	20
596	20241021	091900	5652700	40600	40600	40600	40600	0
597	20241021	091800	5652700	40600	40600	40600	40600	0
598	20241021	091700	5652700	40600	40600	40600	40600	0
599	20241021	091600	5652700	40600	40600	40600	40600	0
600	20241021	091500	5652700	40600	40650	40650	40600	82
601	20241021	091400	2320100	40700	40700	40700	40700	0
602	20241021	091300	2320100	40700	40700	40700	40700	10
603	20241021	091200	1913100	40800	40800	40800	40800	6
604	20241021	091100	1668300	40800	40800	40800	40800	0
605	20241021	091000	1668300	40800	40800	40800	40800	0
606	20241021	090900	1668300	40800	40800	40800	40800	0
607	20241021	090800	1668300	40800	40800	40800	40800	0
608	20241021	090700	1668300	40800	40800	40800	40800	0
609	20241021	090600	1668300	40800	40800	40800	40800	0
610	20241021	090500	1668300	40800	40800	40800	40800	2
611	20241021	090400	1586700	40500	40500	40500	40500	0
612	20241021	090300	1586700	40500	40500	40500	40500	0
613	20241021	090200	1586700	40500	40500	40500	40500	0
614	20241021	090100	1586700	40500	40500	40500	40500	0
615	20241021	090000	1586700	40500	40900	40900	40500	39